Singapore markets closed

Fidelity Advisor Focused Em Mkts A (FAMKX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
31.06+0.41 (+1.34%)
At close: 08:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202430.6530.6530.6530.6530.65-
01 May 202429.8329.8329.8329.8329.83-
30 Apr 202429.8329.8329.8329.8329.83-
29 Apr 202430.2830.2830.2830.2830.28-
26 Apr 202430.1130.1130.1130.1130.11-
25 Apr 202429.7829.7829.7829.7829.78-
24 Apr 202429.7729.7729.7729.7729.77-
23 Apr 202429.5829.5829.5829.5829.58-
22 Apr 202429.1829.1829.1829.1829.18-
19 Apr 202428.7828.7828.7828.7828.78-
18 Apr 202428.8728.8728.8728.8728.87-
17 Apr 202428.7628.7628.7628.7628.76-
16 Apr 202428.7228.7228.7228.7228.72-
15 Apr 202429.0729.0729.0729.0729.07-
12 Apr 202429.3329.3329.3329.3329.33-
11 Apr 202429.9429.9429.9429.9429.94-
10 Apr 202429.7329.7329.7329.7329.73-
09 Apr 202429.9329.9329.9329.9329.93-
08 Apr 202429.8029.8029.8029.8029.80-
05 Apr 202429.7329.7329.7329.7329.73-
04 Apr 202429.6529.6529.6529.6529.65-
03 Apr 202429.6929.6929.6929.6929.69-
02 Apr 202429.6529.6529.6529.6529.65-
01 Apr 202429.4529.4529.4529.4529.45-
28 Mar 202429.2629.2629.2629.2629.26-
27 Mar 202429.0829.0829.0829.0829.08-
26 Mar 202429.0329.0329.0329.0329.03-
25 Mar 202428.9328.9328.9328.9328.93-
22 Mar 202428.9828.9828.9828.9828.98-
21 Mar 202429.1229.1229.1229.1229.12-
20 Mar 202429.0429.0429.0429.0429.04-
19 Mar 202428.5528.5528.5528.5528.55-
18 Mar 202428.7128.7128.7128.7128.71-
15 Mar 202428.6528.6528.6528.6528.65-
14 Mar 202428.8428.8428.8428.8428.84-
13 Mar 202429.0429.0429.0429.0429.04-
12 Mar 202429.0229.0229.0229.0229.02-
11 Mar 202428.6228.6228.6228.6228.62-
08 Mar 202428.5628.5628.5628.5628.56-
07 Mar 202428.6528.6528.6528.6528.65-
06 Mar 202428.5328.5328.5328.5328.53-
05 Mar 202428.1628.1628.1628.1628.16-
04 Mar 202428.4628.4628.4628.4628.46-
01 Mar 202428.3328.3328.3328.3328.33-
29 Feb 202427.8927.8927.8927.8927.89-
28 Feb 202427.7827.7827.7827.7827.78-
27 Feb 202428.1428.1428.1428.1428.14-
26 Feb 202428.1128.1128.1128.1128.11-
23 Feb 202428.2128.2128.2128.2128.21-
22 Feb 202428.3428.3428.3428.3428.34-
21 Feb 202428.0528.0528.0528.0528.05-
20 Feb 202427.9927.9927.9927.9927.99-
16 Feb 202427.9727.9727.9727.9727.97-
15 Feb 202427.8627.8627.8627.8627.86-
14 Feb 202427.7627.7627.7627.7627.76-
13 Feb 202427.3727.3727.3727.3727.37-
12 Feb 202427.8127.8127.8127.8127.81-
09 Feb 202427.6627.6627.6627.6627.66-
08 Feb 202427.6127.6127.6127.6127.61-
07 Feb 202427.7427.7427.7427.7427.74-
06 Feb 202427.7427.7427.7427.7427.74-
05 Feb 202427.0727.0727.0727.0727.07-
02 Feb 202426.9526.9526.9526.9526.95-
01 Feb 202427.0427.0427.0427.0427.04-
31 Jan 202426.7326.7326.7326.7326.73-
30 Jan 202426.8826.8826.8826.8826.88-
29 Jan 202427.1027.1027.1027.1027.10-
26 Jan 202427.2127.2127.2127.2127.21-
25 Jan 202427.2127.2127.2127.2127.21-
24 Jan 202427.0427.0427.0427.0427.04-
23 Jan 202426.8226.8226.8226.8226.82-
22 Jan 202426.6026.6026.6026.6026.60-
19 Jan 202426.9626.9626.9626.9626.96-
18 Jan 202426.6426.6426.6426.6426.64-
17 Jan 202426.3826.3826.3826.3826.38-
16 Jan 202426.9126.9126.9126.9126.91-
12 Jan 202427.5727.5727.5727.5727.57-
11 Jan 202427.5127.5127.5127.5127.51-
10 Jan 202427.3727.3727.3727.3727.37-
09 Jan 202427.4227.4227.4227.4227.42-
08 Jan 202427.8227.8227.8227.8227.82-
05 Jan 202427.7927.7927.7927.7927.79-
04 Jan 202427.7827.7827.7827.7827.78-
03 Jan 202427.8827.8827.8827.8827.88-
02 Jan 202428.0328.0328.0328.0328.03-
29 Dec 202328.4328.4328.4328.4328.43-
28 Dec 202328.3728.3728.3728.3728.37-
27 Dec 202328.1628.1628.1628.1628.16-
27 Dec 20230.011 Dividend
26 Dec 202327.9527.9527.9527.9527.94-
22 Dec 202327.7327.7327.7327.7327.72-
21 Dec 202327.9727.9727.9727.9727.96-
20 Dec 202327.5927.5927.5927.5927.58-
19 Dec 202328.0028.0028.0028.0027.99-
18 Dec 202327.8127.8127.8127.8127.80-
15 Dec 202327.7527.7527.7527.7527.74-
14 Dec 202327.8027.8027.8027.8027.79-
13 Dec 202327.3627.3627.3627.3627.35-
12 Dec 202327.2027.2027.2027.2027.19-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...